برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت Danaher xStock (DHRX)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم DHRX. نمایش 365 روز گذشته.
بازدهی ماهانه DHRX
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -4.1% | -3.0% | -7.9% | -3.4% | +3.5% | +5.6% | +2.8% | +10.0% | +4.0% | +7.3% | -3.0% | — | +11% |
| 2025 | — | — | — | — | — | — | — | +5.3% | -2.9% | +7.1% | +5.7% | +2.2% | +18% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/19 | $233.01 | -1.43% |
| 1405/08/18 | $236.41 | +4.08% |
| 1405/08/17 | $227.15 | +1.09% |
| 1405/08/16 | $224.40 | +0.81% |
| 1405/08/15 | $222.59 | -1.98% |
| 1405/08/14 | $226.95 | -2.31% |
| 1405/08/13 | $232.26 | +1.64% |
| 1405/08/12 | $228.65 | -2.43% |
| 1405/08/11 | $234.55 | +1.11% |
| 1405/08/10 | $231.98 | -3.47% |
| 1405/08/09 | $240.79 | +5.65% |
| 1405/08/08 | $230.01 | -3.23% |
| 1405/08/07 | $237.52 | +1.43% |
| 1405/08/06 | $234.32 | +0.83% |
| 1405/08/05 | $232.45 | -0.05% |
| 1405/08/04 | $232.74 | +3.55% |
| 1405/08/03 | $224.76 | +0.08% |
| 1405/08/02 | $226.55 | -2.35% |
| 1405/08/01 | $231.96 | -0.45% |
| 1405/07/30 | $232.67 | -0.33% |
| 1405/07/29 | $233.00 | +4.77% |
| 1405/07/28 | $222.31 | +3.88% |
| 1405/07/27 | $213.04 | -5.32% |
| 1405/07/26 | $225.02 | -2.77% |
| 1405/07/25 | $231.42 | +0.50% |
| 1405/07/24 | $230.17 | +0.40% |
| 1405/07/23 | $231.61 | +4.62% |
| 1405/07/22 | $221.18 | +1.70% |
| 1405/07/21 | $217.29 | -2.49% |
| 1405/07/20 | $222.91 | +0.91% |
| 1405/07/19 | $220.95 | -0.02% |
| 1405/07/18 | $220.72 | -0.18% |
| 1405/07/17 | $221.10 | +3.13% |
| 1405/07/16 | $214.53 | -3.37% |
| 1405/07/15 | $221.83 | +1.88% |
| 1405/07/14 | $218.13 | -1.83% |
| 1405/07/13 | $222.13 | +1.35% |
| 1405/07/12 | $219.35 | +0.00% |
| 1405/07/11 | $219.10 | -0.05% |
| 1405/07/10 | $218.37 | +2.30% |
| 1405/07/09 | $213.75 | -4.72% |
| 1405/07/08 | $224.49 | -0.32% |
| 1405/07/07 | $225.42 | -0.58% |
| 1405/07/06 | $226.75 | +1.12% |
| 1405/07/05 | $220.88 | +0.00% |
| 1405/07/04 | $223.87 | +0.61% |
| 1405/07/03 | $223.93 | -0.10% |
| 1405/07/02 | $224.06 | -0.88% |
| 1405/07/01 | $226.00 | +1.88% |
| 1405/06/31 | $222.88 | +3.37% |
| 1405/06/30 | $215.81 | +2.32% |
| 1405/06/29 | $214.73 | +1.41% |
| 1405/06/28 | $215.15 | +0.81% |
| 1405/06/27 | $213.38 | -0.51% |
| 1405/06/26 | $214.48 | +1.51% |
| 1405/06/25 | $211.18 | -1.86% |
| 1405/06/24 | $215.14 | +5.40% |
| 1405/06/23 | $207.49 | +3.95% |
| 1405/06/22 | $199.64 | +0.96% |
| 1405/06/21 | $201.81 | -0.38% |
| 1405/06/20 | $203.50 | -1.38% |
| 1405/06/19 | $206.28 | -2.67% |
| 1405/06/18 | $212.03 | +2.35% |
| 1405/06/17 | $206.95 | -1.02% |
| 1405/06/16 | $208.89 | -2.98% |
| 1405/06/15 | $215.29 | +0.73% |
| 1405/06/14 | $213.43 | -0.19% |
| 1405/06/13 | $213.98 | +0.91% |
| 1405/06/12 | $211.98 | -0.56% |
| 1405/06/11 | $212.82 | +2.16% |
| 1405/06/10 | $208.57 | -3.34% |
| 1405/06/09 | $215.73 | -1.00% |
| 1405/06/08 | $218.06 | +0.01% |
| 1405/06/07 | $217.91 | +0.11% |
| 1405/06/06 | $217.72 | -0.75% |
| 1405/06/05 | $219.22 | +0.89% |
| 1405/06/04 | $217.37 | +0.28% |
| 1405/06/03 | $216.97 | -0.23% |
| 1405/06/02 | $217.41 | -1.46% |
| 1405/06/01 | $220.33 | -0.03% |
| 1405/05/31 | $220.55 | +0.04% |
| 1405/05/30 | $220.28 | +0.94% |
| 1405/05/29 | $218.40 | +2.44% |
| 1405/05/28 | $213.01 | +4.89% |
| 1405/05/27 | $201.29 | -1.36% |
| 1405/05/26 | $203.76 | +0.70% |
| 1405/05/25 | $202.50 | +0.04% |
| 1405/05/24 | $202.64 | -0.98% |
| 1405/05/23 | $204.60 | -0.13% |
| 1405/05/22 | $204.93 | -2.13% |
| 1405/05/21 | $206.42 | -1.30% |
| 1405/05/20 | $209.43 | -0.33% |
| 1405/05/19 | $210.21 | +1.51% |
| 1405/05/18 | $206.99 | +0.65% |
| 1405/05/17 | $205.49 | +0.82% |
| 1405/05/16 | $202.24 | +1.36% |
| 1405/05/15 | $199.54 | -0.37% |
| 1405/05/14 | $200.23 | +1.75% |
| 1405/05/13 | $196.98 | -1.90% |
| 1405/05/12 | $200.72 | +2.70% |
| 1405/05/11 | $195.35 | -0.32% |
| 1405/05/10 | $196.29 | +0.08% |
| 1405/05/09 | $196.33 | +0.23% |
| 1405/05/08 | $195.54 | -4.85% |
| 1405/05/07 | $205.26 | +0.02% |
| 1405/05/06 | $205.23 | +4.03% |
| 1405/05/05 | $196.87 | +2.17% |
| 1405/05/04 | $192.49 | -0.01% |
| 1405/05/03 | $192.65 | -0.02% |
| 1405/05/02 | $192.62 | -0.09% |
| 1405/05/01 | $193.15 | +7.04% |
| 1405/04/31 | $180.10 | -1.51% |
| 1405/04/30 | $182.99 | -9.82% |
| 1405/04/29 | $203.62 | -2.46% |
| 1405/04/28 | $207.26 | -0.11% |
| 1405/04/27 | $207.99 | +0.16% |
| 1405/04/26 | $208.43 | +1.12% |
| 1405/04/25 | $203.26 | +2.35% |
| 1405/04/24 | $203.24 | +0.30% |
| 1405/04/23 | $197.71 | -2.77% |
| 1405/04/22 | $199.75 | -2.40% |
| 1405/04/21 | $199.76 | -0.14% |
| 1405/04/20 | $199.66 | +0.08% |
| 1405/04/19 | $199.46 | +3.48% |
| 1405/04/18 | $192.97 | -1.90% |
| 1405/04/17 | $196.86 | +0.09% |
| 1405/04/16 | $193.98 | -1.96% |
| 1405/04/15 | $196.05 | -1.82% |
| 1405/04/14 | $198.30 | -0.66% |
| 1405/04/13 | $198.37 | -0.08% |
| 1405/04/12 | $197.87 | -0.54% |
| 1405/04/11 | $197.67 | +3.34% |
| 1405/04/10 | $194.66 | +1.97% |
| 1405/04/09 | $192.47 | -2.34% |
| 1405/04/08 | $191.63 | -4.87% |
| 1405/04/07 | $196.14 | +0.00% |
| 1405/04/06 | $196.14 | -0.10% |
| 1405/04/05 | $193.14 | -1.86% |
| 1405/04/04 | $198.16 | +4.05% |
| 1405/04/03 | $183.78 | +0.01% |
| 1405/04/02 | $180.29 | -1.18% |
| 1405/04/01 | $180.57 | +0.00% |
| 1405/03/31 | $180.57 | +0.00% |
| 1405/03/30 | $180.57 | +0.00% |
| 1405/03/29 | $180.57 | +0.00% |
| 1405/03/28 | $180.57 | +0.00% |
| 1405/03/27 | $180.57 | +0.00% |
| 1405/03/26 | $181.04 | +0.04% |
| 1405/03/25 | $180.78 | +0.00% |
| 1405/03/24 | $180.78 | +0.00% |
| 1405/03/23 | $180.61 | -0.61% |
| 1405/03/22 | $181.88 | -4.45% |
| 1405/03/21 | $183.15 | +0.00% |
| 1405/03/20 | $183.22 | -7.36% |
| 1405/03/19 | $185.23 | -0.52% |
| 1405/03/18 | $184.58 | +1.90% |
| 1405/03/17 | $183.14 | +0.00% |
| 1405/03/16 | $181.01 | +0.00% |
| 1405/03/15 | $181.01 | -0.84% |
| 1405/03/14 | $190.40 | +6.14% |
| 1405/03/13 | $182.32 | +0.00% |
| 1405/03/12 | $182.32 | +0.00% |
| 1405/03/11 | $182.32 | +0.00% |
| 1405/03/10 | $182.32 | +0.00% |
| 1405/03/09 | $182.32 | -1.76% |
| 1405/03/08 | $184.89 | +0.00% |
| 1405/03/07 | $183.23 | +2.15% |
| 1405/03/06 | $171.33 | +0.00% |
| 1405/03/05 | $171.33 | +1.79% |
| 1405/03/04 | $171.46 | +0.00% |
| 1405/03/03 | $171.46 | +0.00% |
| 1405/03/02 | $171.46 | +0.00% |
| 1405/03/01 | $171.46 | +0.00% |
| 1405/02/31 | $171.46 | -0.59% |
| 1405/02/30 | $166.67 | +0.00% |
| 1405/02/29 | $166.67 | +0.00% |
| 1405/02/28 | $164.17 | +1.63% |
| 1405/02/27 | $162.51 | +0.00% |
| 1405/02/26 | $162.78 | +0.00% |
| 1405/02/25 | $163.94 | -0.15% |
| 1405/02/24 | $166.04 | -0.80% |
| 1405/02/23 | $167.16 | +0.69% |
| 1405/02/22 | $167.11 | -2.15% |
| 1405/02/21 | $165.85 | -4.54% |
| 1405/02/20 | $171.65 | +0.00% |
| 1405/02/19 | $171.65 | -0.34% |
| 1405/02/18 | $171.55 | +0.00% |
| 1405/02/17 | $174.69 | -1.17% |
| 1405/02/16 | $175.55 | +1.72% |
| 1405/02/15 | $174.60 | +0.00% |
| 1405/02/14 | $179.14 | +2.23% |
| 1405/02/13 | $176.04 | +0.00% |
| 1405/02/12 | $176.04 | -6.21% |
| 1405/02/11 | $175.89 | -0.19% |
| 1405/02/10 | $179.53 | +1.07% |
| 1405/02/09 | $178.71 | -0.19% |
| 1405/02/08 | $181.00 | -2.36% |
| 1405/02/07 | $181.23 | +2.71% |
| 1405/02/06 | $177.85 | +0.00% |
| 1405/02/05 | $177.85 | +0.00% |
| 1405/02/04 | $177.25 | +1.14% |
| 1405/02/03 | $180.26 | -1.55% |
| 1405/02/02 | $183.68 | -5.95% |
| 1405/02/01 | $192.42 | -1.77% |
| 1405/01/31 | $194.74 | +0.00% |
| 1405/01/30 | $194.74 | +0.00% |
| 1405/01/29 | $194.74 | -0.82% |
| 1405/01/28 | $202.95 | +4.29% |
| 1405/01/27 | $196.47 | -3.68% |
| 1405/01/26 | $193.56 | -1.34% |
| 1405/01/25 | $199.69 | +1.36% |
| 1405/01/24 | $199.94 | +4.65% |
| 1405/01/23 | $191.15 | +0.42% |
| 1405/01/22 | $192.66 | -3.22% |
| 1405/01/21 | $191.92 | +1.73% |
| 1405/01/20 | $191.07 | -3.12% |
| 1405/01/19 | $198.29 | +1.12% |
| 1405/01/18 | $190.59 | -1.25% |
| 1405/01/17 | $194.00 | -2.77% |
| 1405/01/16 | $192.72 | +2.18% |
| 1405/01/15 | $188.61 | -5.07% |
| 1405/01/14 | $198.68 | +1.18% |
| 1405/01/13 | $196.25 | -1.90% |
| 1405/01/12 | $192.40 | +3.52% |
| 1405/01/11 | $189.30 | +1.06% |
| 1405/01/10 | $187.89 | +4.00% |
| 1405/01/09 | $181.13 | -5.07% |
| 1405/01/08 | $181.96 | -2.16% |
| 1405/01/07 | $191.61 | +3.63% |
| 1405/01/06 | $184.95 | -3.48% |
| 1405/01/05 | $191.61 | -0.62% |
| 1405/01/04 | $195.39 | -4.95% |
| 1405/01/03 | $186.80 | -7.66% |
| 1405/01/02 | $194.38 | +3.28% |
| 1405/01/01 | $189.48 | -0.46% |
| 1404/12/29 | $198.00 | -0.01% |
| 1404/12/28 | $197.92 | +3.12% |
| 1404/12/27 | $196.82 | +0.48% |
| 1404/12/26 | $195.85 | +0.79% |
| 1404/12/25 | $187.53 | -1.57% |
| 1404/12/24 | $190.60 | +0.26% |
| 1404/12/23 | $189.79 | +1.80% |
| 1404/12/22 | $190.75 | -0.88% |
| 1404/12/21 | $192.93 | -1.46% |
| 1404/12/20 | $197.30 | -2.42% |
| 1404/12/19 | $196.62 | -0.33% |
| 1404/12/18 | $193.98 | -0.19% |
| 1404/12/17 | $197.77 | -0.57% |
| 1404/12/16 | $198.90 | -0.24% |
| 1404/12/15 | $196.11 | -5.63% |
| 1404/12/14 | $207.98 | +0.79% |
| 1404/12/13 | $213.35 | +2.52% |
| 1404/12/12 | $207.26 | +0.22% |
| 1404/12/11 | $201.92 | -4.60% |
| 1404/12/10 | $204.42 | -0.58% |
| 1404/12/09 | $211.63 | -0.03% |
| 1404/12/08 | $218.42 | +5.34% |
| 1404/12/07 | $206.56 | -4.90% |
| 1404/12/06 | $217.00 | +3.77% |
| 1404/12/05 | $208.96 | -1.76% |
| 1404/12/04 | $210.95 | +2.79% |
| 1404/12/03 | $204.23 | -2.85% |
| 1404/12/02 | $210.23 | +0.00% |
| 1404/12/01 | $209.95 | -4.26% |
| 1404/11/30 | $219.30 | +4.67% |
| 1404/11/29 | $209.52 | +1.85% |
| 1404/11/28 | $205.99 | -4.71% |
| 1404/11/27 | $216.18 | +1.72% |
| 1404/11/26 | $216.88 | +2.00% |
| 1404/11/25 | $219.24 | +5.32% |
| 1404/11/24 | $221.15 | -0.87% |
| 1404/11/23 | $223.09 | +1.18% |
| 1404/11/22 | $220.48 | -2.60% |
| 1404/11/21 | $219.45 | +4.43% |
| 1404/11/20 | $221.99 | +0.56% |
| 1404/11/19 | $216.06 | +0.02% |
| 1404/11/18 | $216.02 | +0.80% |
| 1404/11/17 | $210.98 | -2.42% |
| 1404/11/16 | $216.65 | +0.05% |
| 1404/11/15 | $223.73 | +0.92% |
| 1404/11/14 | $221.64 | -0.97% |
| 1404/11/13 | $228.63 | +4.11% |
| 1404/11/12 | $219.60 | +0.60% |
| 1404/11/11 | $219.60 | -3.55% |
| 1404/11/10 | $226.53 | +3.02% |
| 1404/11/09 | $219.79 | -2.64% |
| 1404/11/08 | $227.25 | -4.16% |
| 1404/11/07 | $237.11 | -0.42% |
| 1404/11/06 | $238.17 | +1.16% |
| 1404/11/05 | $235.25 | -0.08% |
| 1404/11/04 | $235.31 | -2.52% |
| 1404/11/03 | $236.20 | -2.27% |
| 1404/11/02 | $240.66 | -0.48% |
| 1404/11/01 | $246.69 | +2.50% |
| 1404/10/30 | $231.52 | -2.76% |
| 1404/10/29 | $238.10 | -0.62% |
| 1404/10/28 | $240.53 | +0.45% |
| 1404/10/27 | $240.04 | +0.30% |
| 1404/10/26 | $239.32 | -1.01% |
| 1404/10/25 | $241.75 | +1.55% |
| 1404/10/24 | $238.44 | +0.95% |
| 1404/10/23 | $235.92 | -1.56% |
| 1404/10/22 | $240.20 | +2.40% |
| 1404/10/21 | $236.46 | +0.58% |
| 1404/10/20 | $235.10 | -1.42% |
| 1404/10/19 | $238.48 | +1.97% |
| 1404/10/18 | $234.09 | -0.85% |
| 1404/10/17 | $236.02 | -0.65% |
| 1404/10/16 | $237.56 | +0.67% |
| 1404/10/15 | $235.98 | +1.03% |
| 1404/10/14 | $233.59 | +0.91% |
| 1404/10/13 | $233.48 | +0.26% |
| 1404/10/12 | $229.69 | -2.03% |
| 1404/10/11 | $230.83 | +0.81% |
| 1404/10/10 | $228.98 | -1.25% |
| 1404/10/09 | $231.52 | +0.34% |
| 1404/10/08 | $231.00 | +0.82% |
| 1404/10/07 | $229.13 | -0.31% |
| 1404/10/06 | $230.09 | -0.36% |
| 1404/10/05 | $231.20 | +0.30% |
| 1404/10/04 | $231.14 | -0.35% |
| 1404/10/03 | $231.96 | +0.07% |
| 1404/10/02 | $231.80 | +1.59% |
| 1404/10/01 | $228.61 | +1.67% |
| 1404/09/30 | $224.33 | -0.75% |
| 1404/09/29 | $229.49 | +0.44% |
| 1404/09/28 | $228.48 | +1.68% |
| 1404/09/27 | $224.70 | -1.65% |
| 1404/09/26 | $227.79 | +1.08% |
| 1404/09/25 | $225.54 | -1.61% |
| 1404/09/24 | $229.22 | +0.52% |
| 1404/09/23 | $228.04 | -0.14% |
| 1404/09/22 | $228.36 | +0.81% |
| 1404/09/21 | $226.39 | -1.21% |
| 1404/09/20 | $229.17 | -0.93% |
| 1404/09/19 | $231.27 | +3.79% |
| 1404/09/18 | $223.12 | -0.47% |
| 1404/09/17 | $224.17 | -1.04% |
| 1404/09/16 | $226.41 | +0.00% |
| 1404/09/15 | $226.52 | +0.05% |
| 1404/09/14 | $226.41 | -0.43% |
| 1404/09/13 | $227.50 | -1.54% |
| 1404/09/12 | $231.07 | +1.65% |
| 1404/09/11 | $227.17 | +0.83% |
| 1404/09/10 | $223.86 | -0.04% |
| 1404/09/09 | $223.72 | -0.46% |
| 1404/09/08 | $225.11 | -0.03% |
| 1404/09/07 | $226.06 | +6.63% |
| 1404/09/06 | $212.19 | -7.18% |
| 1404/09/05 | $228.67 | +3.34% |
| 1404/09/04 | $221.27 | -2.24% |
| 1404/09/03 | $221.71 | +0.00% |
| 1404/09/02 | $221.73 | +0.01% |
| 1404/09/01 | $221.74 | +0.00% |
| 1404/08/30 | $221.82 | -1.23% |
| 1404/08/29 | $224.40 | +0.03% |
| 1404/08/28 | $223.73 | +2.39% |
| 1404/08/27 | $219.16 | -1.14% |
| 1404/08/26 | $221.04 | -1.16% |
| 1404/08/25 | $223.64 | +0.66% |
| 1404/08/24 | $222.18 | +0.58% |
| 1404/08/23 | $221.39 | -1.69% |
| 1404/08/22 | $224.47 | +2.56% |
| 1404/08/21 | $218.90 | +0.87% |
| 1404/08/20 | $215.47 | +1.93% |